| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | 11.83 | 11.91 | 0.05 | 0.42% | 11.81 | 12.06 | 44194 | 5278.57 | 0.49% |
| 2025-04-01 | 11.70 | 11.86 | 0.16 | 1.37% | 11.67 | 11.92 | 50170 | 5927.96 | 0.55% |
| 2025-03-31 | 11.84 | 11.70 | -0.17 | -1.43% | 11.65 | 11.88 | 60624 | 7130.32 | 0.67% |
| 2025-03-28 | 12.12 | 11.87 | -0.26 | -2.14% | 11.71 | 12.16 | 114840 | 13655.17 | 1.26% |
| 2025-03-27 | 11.91 | 12.13 | 0.15 | 1.25% | 11.91 | 12.32 | 102672 | 12475.51 | 1.13% |
| 2025-03-26 | 12.09 | 11.98 | -0.04 | -0.33% | 11.94 | 12.26 | 81494 | 9824.78 | 0.90% |
| 2025-03-25 | 12.00 | 12.02 | -0.07 | -0.58% | 11.76 | 12.09 | 84025 | 10022.87 | 0.92% |
| 2025-03-24 | 12.03 | 12.09 | 0.10 | 0.83% | 11.98 | 12.22 | 85819 | 10369.87 | 0.94% |
| 2025-03-21 | 11.81 | 11.99 | 0.15 | 1.27% | 11.81 | 12.35 | 141324 | 17081.74 | 1.55% |
| 2025-03-20 | 12.02 | 11.84 | -0.19 | -1.58% | 11.81 | 12.06 | 74132 | 8837.06 | 0.81% |
| 2025-03-19 | 12.02 | 12.03 | -0.01 | -0.08% | 11.87 | 12.08 | 71906 | 8617.23 | 0.79% |
| 2025-03-18 | 12.35 | 12.04 | -0.26 | -2.11% | 11.95 | 12.35 | 113018 | 13635.30 | 1.24% |
| 2025-03-17 | 12.51 | 12.30 | -0.21 | -1.68% | 12.12 | 12.51 | 110294 | 13520.37 | 1.21% |
| 2025-03-14 | 12.64 | 12.51 | -0.16 | -1.26% | 12.39 | 12.75 | 95355 | 11901.60 | 1.05% |
| 2025-03-13 | 12.40 | 12.67 | 0.21 | 1.69% | 12.40 | 12.84 | 168826 | 21331.92 | 1.85% |
| 2025-03-12 | 12.09 | 12.46 | 0.44 | 3.66% | 12.07 | 12.93 | 306624 | 38367.09 | 3.37% |
| 2025-03-11 | 11.33 | 12.02 | 0.66 | 5.81% | 11.23 | 12.08 | 139708 | 16301.56 | 1.53% |
| 2025-03-10 | 11.26 | 11.36 | 0.10 | 0.89% | 11.20 | 11.42 | 57436 | 6500.78 | 0.63% |
| 2025-03-07 | 11.28 | 11.26 | 0.00 | 0.00% | 11.22 | 11.39 | 50958 | 5754.23 | 0.56% |
| 2025-03-06 | 11.28 | 11.26 | -0.03 | -0.27% | 11.21 | 11.32 | 42782 | 4817.56 | 0.47% |
| 2025-03-05 | 11.38 | 11.29 | -0.10 | -0.88% | 11.23 | 11.41 | 38565 | 4349.23 | 0.42% |
| 2025-03-04 | 11.45 | 11.39 | -0.16 | -1.39% | 11.33 | 11.62 | 37730 | 4297.09 | 0.41% |
| 2025-03-03 | 11.53 | 11.55 | 0.01 | 0.09% | 11.50 | 11.71 | 59517 | 6910.98 | 0.65% |
| 2025-02-28 | 11.50 | 11.54 | -0.02 | -0.17% | 11.41 | 11.62 | 59836 | 6898.03 | 0.66% |
| 2025-02-27 | 11.46 | 11.56 | 0.12 | 1.05% | 11.38 | 11.66 | 61634 | 7107.72 | 0.68% |
| 2025-02-26 | 11.23 | 11.44 | 0.22 | 1.96% | 11.22 | 11.55 | 90409 | 10285.40 | 0.99% |
| 2025-02-25 | 11.25 | 11.22 | -0.08 | -0.71% | 11.17 | 11.38 | 53913 | 6069.57 | 0.59% |
| 2025-02-24 | 11.26 | 11.30 | 0.06 | 0.53% | 11.23 | 11.42 | 52655 | 5962.44 | 0.58% |
| 2025-02-21 | 11.38 | 11.24 | -0.16 | -1.40% | 11.18 | 11.41 | 57501 | 6469.41 | 0.63% |
| 2025-02-20 | 11.27 | 11.40 | 0.14 | 1.24% | 11.16 | 11.49 | 62304 | 7049.76 | 0.68% |
| 2025-02-19 | 11.36 | 11.26 | -0.13 | -1.14% | 11.14 | 11.42 | 96000 | 10789.86 | 1.05% |
| 2025-02-18 | 11.58 | 11.39 | -0.13 | -1.13% | 11.33 | 11.69 | 60761 | 6990.38 | 0.67% |
| 2025-02-17 | 11.60 | 11.52 | -0.10 | -0.86% | 11.39 | 11.65 | 68709 | 7907.30 | 0.75% |
| 2025-02-14 | 11.85 | 11.62 | -0.16 | -1.36% | 11.57 | 11.88 | 60286 | 7036.42 | 0.66% |
| 2025-02-13 | 11.89 | 11.78 | -0.13 | -1.09% | 11.70 | 11.90 | 52294 | 6160.41 | 0.57% |
| 2025-02-12 | 11.85 | 11.91 | 0.02 | 0.17% | 11.71 | 12.00 | 69475 | 8251.25 | 0.76% |
| 2025-02-11 | 11.53 | 11.89 | 0.36 | 3.12% | 11.39 | 11.93 | 98039 | 11425.34 | 1.08% |
| 2025-02-10 | 11.64 | 11.53 | -0.11 | -0.95% | 11.48 | 11.69 | 62738 | 7252.43 | 0.69% |
| 2025-02-07 | 11.55 | 11.64 | 0.09 | 0.78% | 11.45 | 11.76 | 61347 | 7121.67 | 0.67% |
| 2025-02-06 | 11.59 | 11.55 | -0.04 | -0.35% | 11.44 | 11.69 | 47522 | 5484.64 | 0.52% |
| 2025-02-05 | 11.76 | 11.59 | -0.12 | -1.02% | 11.55 | 11.86 | 44739 | 5234.06 | 0.49% |
| 2025-01-27 | 11.64 | 11.71 | 0.09 | 0.77% | 11.57 | 11.83 | 33873 | 3971.40 | 0.37% |
| 2025-01-24 | 11.57 | 11.62 | 0.06 | 0.52% | 11.52 | 11.78 | 46963 | 5466.14 | 0.52% |
| 2025-01-23 | 11.82 | 11.56 | -0.19 | -1.62% | 11.54 | 11.88 | 43955 | 5155.52 | 0.48% |
| 2025-01-22 | 11.67 | 11.75 | 0.02 | 0.17% | 11.62 | 11.80 | 25719 | 3015.70 | 0.28% |
| 2025-01-21 | 11.85 | 11.73 | -0.07 | -0.59% | 11.60 | 11.89 | 45722 | 5338.76 | 0.50% |
| 2025-01-20 | 12.06 | 11.80 | -0.27 | -2.24% | 11.75 | 12.18 | 57533 | 6846.13 | 0.63% |
| 2025-01-17 | 11.67 | 12.07 | 0.39 | 3.34% | 11.62 | 12.18 | 103828 | 12521.34 | 1.14% |
| 2025-01-16 | 11.31 | 11.68 | 0.38 | 3.36% | 11.30 | 12.00 | 93318 | 10955.76 | 1.03% |
| 2025-01-15 | 11.57 | 11.30 | -0.29 | -2.50% | 11.22 | 11.57 | 49134 | 5584.84 | 0.54% |
| 2025-01-14 | 11.28 | 11.59 | 0.27 | 2.39% | 11.24 | 11.61 | 59666 | 6849.04 | 0.66% |
| 2025-01-13 | 11.08 | 11.32 | 0.18 | 1.62% | 11.02 | 11.41 | 52503 | 5921.61 | 0.58% |
| 2025-01-10 | 11.31 | 11.14 | -0.17 | -1.50% | 11.03 | 11.39 | 59250 | 6602.25 | 0.65% |
| 2025-01-09 | 11.31 | 11.31 | -0.10 | -0.88% | 11.31 | 11.56 | 36537 | 4163.66 | 0.40% |
| 2025-01-08 | 11.40 | 11.41 | -0.05 | -0.44% | 11.14 | 11.55 | 72930 | 8206.77 | 0.80% |
| 2025-01-07 | 11.68 | 11.46 | -0.22 | -1.88% | 11.41 | 11.71 | 40817 | 4701.48 | 0.45% |
| 2025-01-06 | 11.55 | 11.68 | 0.15 | 1.30% | 11.48 | 11.80 | 47892 | 5566.39 | 0.53% |
| 2025-01-03 | 11.74 | 11.53 | -0.15 | -1.28% | 11.48 | 11.93 | 67065 | 7820.36 | 0.74% |
| 2025-01-02 | 12.07 | 11.68 | -0.37 | -3.07% | 11.61 | 12.15 | 68940 | 8193.88 | 0.76% |
| 2024-12-31 | 12.14 | 12.05 | -0.08 | -0.66% | 12.05 | 12.28 | 80295 | 9773.10 | 0.88% |
| 2024-12-30 | 12.05 | 12.13 | 0.08 | 0.66% | 11.93 | 12.14 | 73263 | 8828.54 | 0.80% |
| 2024-12-27 | 11.87 | 12.05 | 0.16 | 1.35% | 11.83 | 12.16 | 76901 | 9246.64 | 0.84% |
| 2024-12-26 | 11.77 | 11.89 | 0.11 | 0.93% | 11.75 | 12.04 | 57910 | 6896.77 | 0.64% |
| 2024-12-25 | 11.88 | 11.78 | -0.09 | -0.76% | 11.62 | 11.95 | 43331 | 5079.40 | 0.48% |
| 2024-12-24 | 11.67 | 11.87 | 0.22 | 1.89% | 11.66 | 11.91 | 43970 | 5195.68 | 0.48% |
| 2024-12-23 | 11.80 | 11.65 | -0.18 | -1.52% | 11.63 | 11.97 | 57363 | 6767.44 | 0.63% |
| 2024-12-20 | 11.88 | 11.83 | -0.08 | -0.67% | 11.80 | 11.95 | 46269 | 5486.76 | 0.51% |
| 2024-12-19 | 11.90 | 11.91 | -0.02 | -0.17% | 11.81 | 11.98 | 56564 | 6726.00 | 0.62% |
| 2024-12-18 | 12.11 | 11.93 | -0.25 | -2.05% | 11.91 | 12.36 | 84586 | 10236.15 | 0.93% |
| 2024-12-17 | 12.34 | 12.18 | -0.21 | -1.69% | 12.13 | 12.35 | 95871 | 11727.07 | 1.05% |
| 2024-12-16 | 12.17 | 12.39 | 0.22 | 1.81% | 11.93 | 12.41 | 113293 | 13808.28 | 1.24% |
| 2024-12-13 | 12.03 | 12.17 | 0.04 | 0.33% | 12.00 | 12.60 | 179008 | 21969.36 | 1.97% |
| 2024-12-12 | 11.84 | 12.13 | 0.30 | 2.54% | 11.72 | 12.14 | 134843 | 16147.12 | 1.48% |
| 2024-12-11 | 11.76 | 11.83 | 0.04 | 0.34% | 11.76 | 11.94 | 89100 | 10551.58 | 0.98% |
| 2024-12-10 | 12.32 | 11.79 | -0.25 | -2.08% | 11.76 | 12.38 | 175059 | 20961.74 | 1.92% |
| 2024-12-09 | 12.16 | 12.04 | -0.12 | -0.99% | 11.99 | 12.29 | 62952 | 7619.88 | 0.69% |
| 2024-12-06 | 12.22 | 12.16 | -0.08 | -0.65% | 12.13 | 12.43 | 87734 | 10765.64 | 0.96% |
| 2024-12-05 | 12.07 | 12.24 | 0.12 | 0.99% | 11.98 | 12.36 | 106902 | 13055.77 | 1.17% |
| 2024-12-04 | 12.23 | 12.12 | -0.19 | -1.54% | 12.03 | 12.35 | 93448 | 11379.48 | 1.03% |
| 2024-12-03 | 11.80 | 12.31 | 0.52 | 4.41% | 11.63 | 12.46 | 235729 | 28662.37 | 2.59% |
广信股份(603599)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
